Forta Historical Data

FORT
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0156
+15.12%
$ 9.68 million $ 1.66 million
Apr 13 $ 0.0156
+15.12%
$ 9.68 million $ 1.66 million
Apr 6 $ 0.0138
+5.17%
$ 8.55 million $ 1.34 million
Apr 6 $ 0.0138
+5.17%
$ 8.55 million $ 1.34 million
Mar 30 $ 0.0131
-0.03%
$ 8.27 million $ 4.5 million
Mar 23 $ 0.0131
-5.58%
$ 8.27 million $ 3.91 million
Mar 16 $ 0.0139
-5.02%
$ 8.75 million $ 7.68 million
Mar 16 $ 0.0139
-5.02%
$ 8.77 million $ 7.68 million
Mar 9 $ 0.0146
+9.00%
$ 9.22 million $ 2.6 million
Mar 2 $ 0.014
-3.09%
$ 8.46 million $ 2.53 million
Feb 23 $ 0.0144
-8.28%
$ 9.12 million $ 1.47 million
Feb 16 $ 0.0157
-2.31%
$ 9.94 million $ 1.69 million
Feb 9 $ 0.0166
+5.45%
$ 10.13 million $ 2.85 million
Feb 2 $ 0.0156
-7.80%
$ 9.89 million $ 3.75 million
Jan 26 $ 0.0169
-14.93%
$ 10.63 million $ 3.04 million
Jan 19 $ 0.0206
-2.50%
$ 12.49 million $ 2.5 million
Jan 12 $ 0.0215
+4.51%
$ 13.29 million $ 1.89 million
Jan 5 $ 0.0207
-3.16%
$ 12.97 million $ 3.59 million
Dec 29 $ 0.0213
+7.61%
$ 13.45 million $ 7.34 million
Dec 22 $ 0.0198
-1.90%
$ 12.33 million $ 4.76 million
Dec 15 $ 0.0209
-1.61%
$ 12.56 million $ 4.45 million
Dec 8 $ 0.0219
-7.79%
$ 13.23 million $ 4.01 million
Dec 1 $ 0.0244
-0.29%
$ 14.81 million $ 17.17 million
Nov 24 $ 0.0242
+12.26%
$ 15.23 million $ 54.77 million
Nov 17 $ 0.022
-12.95%
$ 13.36 million $ 83.72 million
Nov 10 $ 0.0258
-18.75%
$ 15.71 million $ 3.4 million
Nov 3 $ 0.0317
-9.05%
$ 19.9 million $ 7.4 million
Oct 27 $ 0.0348
-5.96%
$ 21.72 million $ 4.66 million
Oct 20 $ 0.038
+4.64%
$ 23.16 million $ 16.21 million
Oct 13 $ 0.0367
+1.36%
$ 22.73 million $ 44.97 million
Oct 6 $ 0.0342
-29.27%
$ 22.63 million $ 4.4 million
Sep 29 $ 0.0489
-5.76%
$ 30.28 million $ 3.58 million
Sep 22 $ 0.0517
-19.30%
$ 32.43 million $ 5.27 million
Sep 15 $ 0.0643
-3.95%
$ 40.11 million $ 5.62 million
Sep 8 $ 0.0682
+9.89%
$ 41.71 million $ 6.32 million
Sep 1 $ 0.0626
-5.46%
$ 38.91 million $ 3.33 million
Aug 25 $ 0.0665
-6.67%
$ 41.57 million $ 13.53 million
Aug 18 $ 0.0678
-3.99%
$ 43.81 million $ 4.86 million
Aug 11 $ 0.0707
+0.84%
$ 42.75 million $ 8.4 million
Aug 4 $ 0.0718
+6.96%
$ 42.09 million $ 5.98 million
Jul 28 $ 0.066
-9.00%
$ 40.32 million $ 24.67 million
Jul 21 $ 0.0722
-1.50%
$ 43.54 million $ 8.42 million
Jul 14 $ 0.0716
-3.60%
$ 44.04 million $ 9.45 million
Jul 7 $ 0.0736
+7.46%
$ 44.64 million $ 13.54 million
Jun 30 $ 0.069
-1.28%
$ 41.14 million $ 10.89 million
Jun 23 $ 0.07
+7.18%
$ 41.15 million $ 12.86 million
Jun 16 $ 0.0713
+13.39%
$ 38.45 million $ 40.66 million
Jun 9 $ 0.0646
-6.21%
$ 36.77 million $ 4.54 million
Jun 2 $ 0.0698
-15.14%
$ 40.09 million $ 10.97 million
May 26 $ 0.0822
+18.37%
$ 47.51 million $ 16.83 million
May 19 $ 0.0675
-2.30%
$ 39.96 million $ 3.18 million
May 12 $ 0.0659
-11.57%
$ 39.59 million $ 5.3 million
May 5 $ 0.0788
+10.35%
$ 68.96 million $ 3.38 million
Download